CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

32.80
-0.55
(-1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2020
14.05
 639,110 13.83 14.05 13.83 46,060 0 1.0
25/05/2020
13.83
 384,940 13.57 13.86 13.57 23,040 55,000 -0.7
22/05/2020
13.57
 654,160 14.02 14.05 13.54 130 46,270 -1.0
21/05/2020
14.02
 420,140 14.15 14.21 14.02 0 26,430 -0.6
20/05/2020
14.15
 498,750 14.27 14.27 14.02 24,990 13,000 0.3
19/05/2020
14.27
 1,375,670 13.89 14.27 13.89 383,220 39,900 7.6
18/05/2020
13.89
 267,870 14.02 14.08 13.83 24,530 8,060 0.4
15/05/2020
14.02
 876,170 14.62 14.62 14.02 175,470 171,850 0.1
14/05/2020
14.62
 541,760 14.66 14.69 14.34 1,100 510 0.0
13/05/2020
14.66
 1,050,270 14.37 14.69 13.99 35,430 10 0.8
12/05/2020
14.37
 1,426,970 13.61 14.37 13.61 2,304,540 20 49.4
11/05/2020
13.61
 769,000 13.61 13.64 13.54 27,100 2,125,280 -45.5
08/05/2020
13.61
 1,027,960 13.48 13.64 13.51 351,410 2,146,000 -38.3
07/05/2020
13.48
 1,095,220 13.38 13.54 13.41 384,880 1,200,040 -17.2
06/05/2020
13.38
 1,020,600 13.38 13.48 13.19 758,430 699,160 1.3
05/05/2020
13.38
 952,670 13.32 13.45 13.32 398,360 58,740 7.1
04/05/2020
13.32
 532,680 13.35 13.38 13.25 2,000 36,750 -0.7
29/04/2020
13.35
 876,730 13.10 13.38 13.10 247,340 109,400 2.9
28/04/2020
13.10
 409,390 13.06 13.16 13.03 25,000 91,000 -1.4
27/04/2020
13.06
 524,000 13.06 13.13 13.03 33,780 64,600 -0.6
24/04/2020
13.06
 378,450 13.06 13.13 13.00 5,520 41,000 -0.7
23/04/2020
13.06
 445,860 13.03 13.10 12.90 9,000 100,670 -1.9
22/04/2020
13.03
 567,860 13.00 13.06 12.62 42,220 86,390 -0.9
21/04/2020
13.00
 694,050 13.32 13.32 12.55 25,760 29,590 -0.1
20/04/2020
13.32
 559,680 13.32 13.38 13.25 11,230 47,000 -0.7
17/04/2020
13.32
 950,520 13.13 13.38 13.16 111,890 10,900 2.1
16/04/2020
13.13
 517,930 13.16 13.19 13.06 20,700 53,000 -0.7
15/04/2020
13.16
 559,480 12.87 13.16 13.00 151,130 1,000 3.1
14/04/2020
12.87
 502,130 12.84 13.13 12.81 14,600 1,220 0.3
13/04/2020
12.84
 735,890 12.68 13.00 12.49 112,520 0 2.3
10/04/2020
12.68
 234,330 12.74 12.81 12.43 13,680 0 0.3
09/04/2020
12.74
 648,850 12.43 12.81 12.43 174,950 0 3.5
08/04/2020
12.43
 945,510 11.92 12.62 11.79 36,030 0 0.7
07/04/2020
11.92
 466,250 11.92 12.11 11.73 19,240 200,070 -3.4
06/04/2020
11.92
 780,740 11.66 12.11 11.50 23,100 355,000 -6.1
03/04/2020
11.66
 455,210 11.73 11.88 11.53 307,250 419,170 -2.0
01/04/2020
11.73
 256,170 11.79 11.82 11.47 10,800 66,380 -1.0
31/03/2020
11.79
 317,340 11.98 12.11 11.15 4,840 76,660 -1.3
30/03/2020
11.98
 173,010 12.39 12.39 11.92 0 44,970 -0.8
27/03/2020
12.39
 161,610 12.33 12.46 12.30 3,660 0 0.1
26/03/2020
12.33
 627,430 12.33 12.87 12.30 10,060 251,210 -4.7
25/03/2020
12.33
 364,740 12.20 12.46 12.20 1,140 49,170 -0.9
24/03/2020
12.20
 228,300 12.11 12.62 11.73 440 0 0.0
23/03/2020
12.11
 236,800 12.74 12.74 12.04 160 0 0.0
20/03/2020
12.74
 566,210 13.38 13.38 12.71 70,000 578,510 -10.3
19/03/2020
13.38
 213,960 13.38 13.38 12.87 60,000 103,960 -0.9
18/03/2020
13.38
 274,660 13.38 13.41 13.22 260,000 303,960 -0.9
17/03/2020
13.38
 201,400 12.97 13.38 12.68 2,620 10,040 -0.1
16/03/2020
12.97
 298,420 13.45 13.45 12.74 10,150 112,350 -2.1
13/03/2020
13.45
 432,310 13.80 13.80 12.84 170 212,100 -4.4
12/03/2020
13.80
 263,770 14.66 14.66 13.64 1,050 4,130 -0.1
11/03/2020
14.66
 171,290 14.98 15.07 14.47 980 37,780 -0.8
10/03/2020
14.98
 150,820 14.66 14.98 14.66 620 51,970 -1.2
09/03/2020
14.66
 582,800 15.61 15.61 14.66 130 24,000 -0.6
06/03/2020
15.61
 125,780 15.80 15.80 15.61 0 83,740 -2.1
05/03/2020
15.80
 100,370 15.80 15.84 15.77 3,820 0 0.1
04/03/2020
15.80
 205,010 15.68 15.87 15.68 690 520 0.0
03/03/2020
15.68
 186,820 15.68 15.80 15.64 1,060 61,330 -1.5
02/03/2020
15.68
 193,070 15.64 15.71 15.61 200 15,380 -0.4
28/02/2020
15.64
 102,250 15.80 15.80 15.55 10 22,440 -0.5
27/02/2020
15.80
 171,130 15.61 15.80 15.58 0 1,170 -0.0
26/02/2020
15.61
 86,790 15.74 15.74 15.55 0 0 0
25/02/2020
15.74
 152,980 15.52 15.74 15.48 1,520 1,050 0.0
24/02/2020
15.52
 445,530 15.64 15.64 15.42 0 115,790 -2.8
21/02/2020
15.64
 400,170 15.64 15.71 15.55 230,910 243,790 -0.3
20/02/2020
15.64
 287,650 15.61 15.64 15.58 13,970 0 0.3
19/02/2020
15.61
 128,710 15.61 15.61 15.55 11,290 0 0.3
18/02/2020
15.61
 181,170 15.61 15.64 15.52 3,980 0 0.1
17/02/2020
15.61
 296,120 15.61 15.61 15.45 980 141,850 -3.4
14/02/2020
15.61
 464,310 15.87 15.87 15.42 500 307,340 -7.5
13/02/2020
15.87
 102,180 16.12 16.12 15.84 4,000 36,160 -0.8
12/02/2020
16.12
 153,260 15.93 16.12 15.87 1,010,320 1,001,000 0.2
11/02/2020
15.93
 152,870 15.87 15.93 15.80 7,070 1,000 0.2
10/02/2020
15.87
 106,900 15.87 15.87 15.74 4,620 0 0.1
07/02/2020
15.87
 110,820 15.87 15.87 15.74 76,000 0 1.9
06/02/2020
15.87
 262,650 15.77 15.90 15.61 26,530 0 0.7
05/02/2020
15.77
 192,860 15.74 15.77 15.68 30,900 3,580 0.7
04/02/2020
15.74
 252,520 15.74 15.84 15.55 1,000 10,460 -0.2
03/02/2020
15.74
 241,080 15.93 15.93 15.29 58,200 6,490 1.3
31/01/2020
15.93
 196,240 16.25 16.25 15.80 20 15,030 -0.4
30/01/2020
16.25
 185,620 16.50 16.50 16.06 0 5,470 -0.1
22/01/2020
16.50
 120,650 16.47 16.57 16.44 37,900 2,310 0.9
21/01/2020
16.47
 381,440 16.44 16.50 16.25 120,020 1,670 3.0
20/01/2020
16.44
 75,490 16.44 16.44 16.35 0 3,370 -0.1
17/01/2020
16.44
 79,520 16.44 16.50 16.38 0 4,910 -0.1
16/01/2020
16.44
 140,170 16.31 16.44 16.25 900 0 0.0
15/01/2020
16.31
 72,090 16.31 16.35 16.22 40 0 0.0
14/01/2020
16.31
 108,520 16.31 16.35 16.19 0 0 0
13/01/2020
16.31
 91,330 16.31 16.35 16.25 0 0 0
10/01/2020
16.31
 283,200 16.31 16.35 16.06 0 12,850 -0.3
09/01/2020
16.31
 247,010 16.25 16.50 15.99 10 14,700 -0.4
08/01/2020
16.25
 412,780 16.76 16.76 16.06 30 19,640 -0.5
07/01/2020
16.76
 128,550 16.89 16.89 16.63 0 6,890 -0.2
06/01/2020
16.89
 319,660 16.82 16.89 16.57 145,400 16,450 3.4
03/01/2020
16.82
 353,970 16.89 16.95 16.70 40,320 34,750 0.1
02/01/2020
16.89
 343,020 17.14 17.14 16.76 0 21,890 -0.6
31/12/2019
17.14
 698,370 17.21 17.21 17.05 10 15,120 -0.4
30/12/2019
17.21
 354,580 17.14 17.21 17.08 10,550 440 0.3
27/12/2019
17.14
 156,240 17.11 17.14 17.05 10,000 0 0.3
26/12/2019
17.11
 385,170 17.11 17.21 16.98 25,150 35,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |